[6316 東証1部] 丸山製作所 日足 時系列データ

[6316 東証1部] 丸山製作所 (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-122130.002145.002130.002144.001140024388400
2017-12-112100.002119.002089.002118.00890018716400
2017-12-082066.002100.002066.002100.00940019582000
2017-12-072090.002104.002086.002086.0035007325500
2017-12-062089.002108.002087.002087.001290027005000
2017-12-052082.002090.002082.002088.00550011472900
2017-12-042129.002143.002100.002106.00860018267000
2017-12-012118.002133.002081.002129.001910040563700
2017-11-302124.002128.002090.002096.001020021487600
2017-11-292082.002124.002082.002124.001870039449400
2017-11-282091.002101.002084.002088.001260026402100
2017-11-272082.002096.002061.002085.00980020411100
2017-11-242060.002094.002054.002082.002130044129700
2017-11-222027.002050.002027.002050.001140023273100
2017-11-212014.002029.002007.002027.00970019626500
2017-11-202008.002017.002004.002015.00580011659600
2017-11-172011.002024.002006.002008.0045009065900
2017-11-162011.002039.002007.002012.00670013545100
2017-11-152027.002054.002027.002029.001970040098500
2017-11-142021.002058.002021.002057.001870038268900
2017-11-132001.002048.002001.002045.002070041959900
2017-11-101952.002045.001947.002035.002570051658100
2017-11-091977.001995.001950.001966.001780035212700
2017-11-081969.001970.001956.001970.00710013948900
2017-11-071967.001973.001960.001972.00920018106300
2017-11-061960.001972.001942.001968.00860016839000
2017-11-021980.001980.001946.001951.001050020634500
2017-11-011978.001985.001968.001983.002260044746900
2017-10-311918.002010.001905.001958.0059000114949500
2017-10-301908.001919.001904.001919.001210023176000
2017-10-271910.001914.001903.001908.0043008208700
2017-10-261893.001910.001886.001910.001370026002700
2017-10-251882.001894.001876.001883.001350025477000
2017-10-241895.001896.001885.001893.001010019113700
2017-10-231880.001890.001873.001890.001040019582600
2017-10-201879.001883.001872.001872.00720013516300
2017-10-191869.001880.001869.001879.00750014069600
2017-10-181876.001878.001866.001874.0042007865700
2017-10-171878.001885.001875.001880.00910017117200
2017-10-161886.001887.001867.001881.00690012985500
2017-10-131880.001880.001866.001873.00570010671200
2017-10-121875.001887.001867.001875.001970036944200
2017-10-111884.001884.001849.001859.001090020351600
2017-10-101846.001916.001838.001905.003540066936500
2017-10-061836.001848.001836.001845.0040007365600
2017-10-051853.001854.001840.001840.0034006279700
2017-10-041855.001868.001843.001864.00690012805400
2017-10-031869.001875.001851.001855.00860016015400
2017-10-021860.001870.001846.001853.00700012993100
2017-09-291817.001880.001817.001844.001480027351400
2017-09-281812.001819.001792.001808.00880015888500
2017-09-271816.001823.001807.001811.00780014162700
2017-09-261815.001836.001814.001833.001710031226600
2017-09-251810.001812.001801.001808.00580010482900
2017-09-221801.001805.001782.001797.001070019218200
2017-09-211810.001811.001800.001808.001530027666300
2017-09-201796.001818.001796.001806.00940017030500
2017-09-191798.001808.001795.001805.00830014948100
2017-09-151794.001812.001794.001797.00620011160800
2017-09-141796.001805.001796.001804.0042007558100
2017-09-131795.001809.001790.001800.00810014562900
2017-09-121793.001796.001776.001795.0050008952200
2017-09-111779.001788.001771.001773.0037006579000
2017-09-081769.001786.001769.001779.00570010107400
2017-09-071781.001790.001778.001790.00590010531800
2017-09-061765.001768.001753.001765.001380024226400
2017-09-051805.001805.001763.001765.001240022070600
2017-09-041808.001811.001796.001799.0048008649300
2017-09-011803.001829.001803.001822.0038006899500
2017-08-311803.001810.001801.001810.0035006326000
2017-08-301803.001803.001793.001800.0025004494600
2017-08-291790.001799.001789.001797.0035006277200
2017-08-281807.001807.001794.001805.0040007204800
2017-08-251816.001816.001790.001793.0055009911200
2017-08-241803.001805.001792.001795.0049008823800
2017-08-231800.001800.001785.001794.00600010752200
2017-08-221802.001809.001795.001799.0032005758600
2017-08-211808.001810.001796.001810.0020003611600
2017-08-181795.001795.001785.001792.0039006985000
2017-08-171809.001816.001798.001803.0046008298600
2017-08-161806.001816.001796.001801.0043007748600
2017-08-151800.001822.001800.001816.0042007626300
2017-08-141802.001805.001789.001799.001110019978300
2017-08-101835.001852.001835.001852.0051009381500
2017-08-091868.001884.001838.001839.00880016319300
2017-08-081865.001880.001860.001869.0052009703300
2017-08-071864.001864.001858.001860.0035006514400
2017-08-041847.001863.001843.001857.0035006480300
2017-08-031845.001848.001840.001847.0037006823200
2017-08-021844.001854.001840.001846.0037006829400
2017-08-011857.001883.001827.001844.00730013551500
2017-07-311828.001870.001828.001856.00600011076200
2017-07-281870.001870.001816.001822.001400025836500
2017-07-271880.001885.001850.001853.001020019081200
2017-07-261880.001884.001861.001872.00850015937900
2017-07-251878.001884.001864.001865.0044008233800
2017-07-241860.001877.001851.001874.00980018272200
2017-07-211812.001840.001810.001840.00940017222300
2017-07-201785.001809.001785.001809.001150020695100
2017-07-191780.001790.001777.001782.0028004993100
2017-07-181782.001786.001761.001773.00770013666900
2017-07-141781.001789.001781.001781.0037006596900
2017-07-131785.001795.001785.001788.0021003753900
2017-07-121791.001792.001780.001781.0032005707900
2017-07-111789.001795.001784.001790.0047008410200
2017-07-101785.001791.001781.001781.0049008747300
2017-07-071780.001792.001780.001781.0033005886100
2017-07-061793.001793.001778.001778.0030005355300
2017-07-051797.001797.001771.001784.00610010886800
2017-07-041778.001793.001765.001765.0054009584900
2017-07-031764.001777.001764.001770.0024004252200
2017-06-301769.001769.001761.001765.0019003353700
2017-06-291773.001777.001771.001774.0030005318700
2017-06-281772.001776.001771.001774.0033005853000
2017-06-271776.001786.001776.001782.0015002673700
2017-06-261803.001803.001774.001781.00680012191300
2017-06-231777.001786.001767.001786.0047008348400
2017-06-221788.001788.001768.001777.00600010688700
2017-06-211768.001768.001761.001761.0013002293000
2017-06-201767.001779.001762.001779.0047008337100
2017-06-191780.001781.001764.001766.0053009408700
2017-06-161749.001771.001749.001771.00600010546000
2017-06-151748.001756.001745.001749.0051008925800
2017-06-141750.001763.001748.001748.0041007202400
2017-06-131745.001754.001740.001740.0056009799600
2017-06-121730.001750.001730.001745.0037006432700
2017-06-091750.001761.001748.001750.0049008582800
2017-06-081760.001760.001751.001759.00750013181600
2017-06-071771.001771.001740.001753.00780013700200
2017-06-061776.001789.001771.001772.0044007812500
2017-06-051801.001801.001783.001783.0037006643900
2017-06-021791.001804.001784.001798.001040018647900
2017-06-011777.001792.001777.001783.0020003564100
2017-05-311791.001798.001780.001783.00700012513800
2017-05-301780.001803.001780.001791.00740013290400
2017-05-291793.001814.001793.001804.00820014770100
2017-05-261813.001813.001784.001790.00660011901900
2017-05-251791.001802.001791.001799.0041007367300
2017-05-241796.001805.001791.001799.00980017619700
2017-05-231761.001783.001761.001778.00630011170500
2017-05-221736.001756.001736.001749.0053009269200
2017-05-191730.001748.001730.001737.0038006602100
2017-05-181750.001753.001732.001741.00670011687800
2017-05-171772.001772.001750.001760.00760013419100
2017-05-161782.001800.001773.001779.00730013023000
2017-05-151770.001797.001770.001785.001000017860200
2017-05-121791.001791.001771.001777.0045008011900
2017-05-111804.001804.001767.001788.001180020991900
2017-05-101788.001804.001788.001804.0041007376600
2017-05-091805.001805.001786.001788.0038006819000
2017-05-081781.001798.001781.001798.001390024853700
2017-05-021762.001793.001762.001781.0042007500200
2017-05-011781.001783.001770.001779.0039006934400
2017-04-281800.001802.001783.001784.0049008770900
2017-04-271795.001798.001783.001798.0049008792900
2017-04-261795.001795.001784.001793.00570010210500
2017-04-251744.001758.001744.001755.0051008930400
2017-04-241731.001742.001731.001738.0045007805300
2017-04-211755.001755.001730.001740.00710012360700
2017-04-201719.001733.001713.001715.00580010001600
2017-04-191695.001728.001695.001707.0052008915500
2017-04-181690.001717.001685.001690.00620010499100
2017-04-171690.001690.001670.001680.00650010905700
2017-04-141690.001690.001660.001665.0037006189100
2017-04-131684.001688.001662.001680.001150019310200
2017-04-121703.001703.001682.001684.00710011992700
2017-04-111711.001720.001703.001703.00720012306800
2017-04-101714.001727.001714.001725.0044007577100
2017-04-071685.001712.001684.001690.001020017287000
2017-04-061755.001755.001688.001690.002110036203000
2017-04-051755.001773.001755.001761.002040035888700
2017-04-041782.001786.001753.001754.002770049020600
2017-04-031871.001871.001772.001800.001410025530800
2017-03-311896.001898.001865.001871.00770014448300
2017-03-301888.001899.001871.001882.0042007910800
2017-03-291876.001880.001871.001878.0040007505800
2017-03-28185.00189.00185.00189.007300013645000
2017-03-27186.00186.00185.00186.00360006693000
2017-03-24189.00189.00185.00187.008500015920000
2017-03-23189.00189.00185.00186.005700010623000
2017-03-22190.00190.00186.00186.0011600021797000
2017-03-21192.00192.00190.00192.009700018533000
2017-03-17192.00192.00190.00191.00200003820000
2017-03-16190.00192.00190.00191.007800014885000
2017-03-15194.00194.00190.00191.008600016531000
2017-03-14197.00197.00193.00196.005900011506000
2017-03-13195.00196.00194.00196.0012300024032000
2017-03-10192.00194.00192.00194.008300015978000
2017-03-09194.00194.00191.00192.006200011923000
2017-03-08193.00194.00192.00194.006900013305000
2017-03-07193.00193.00192.00193.00180003464000
2017-03-06193.00194.00192.00193.006100011730000
2017-03-03192.00194.00192.00193.00220004239000
2017-03-02194.00194.00192.00194.00500009655000
2017-03-01190.00193.00190.00193.00450008609000
2017-02-28191.00191.00189.00190.006300011990000
2017-02-27193.00193.00190.00190.006500012431000
2017-02-24195.00195.00193.00194.0011400022124000
2017-02-23193.00194.00192.00194.007000013503000
2017-02-22195.00195.00193.00193.006500012620000
2017-02-21194.00195.00193.00194.00390007561000
2017-02-20195.00195.00193.00195.00450008736000
2017-02-17195.00195.00194.00194.00210004085000
2017-02-16196.00197.00195.00196.00400007849000
2017-02-15196.00196.00194.00196.006700013087000
2017-02-14194.00196.00194.00195.007900015372000
2017-02-13196.00197.00196.00197.0012500024569000
2017-02-10195.00197.00193.00194.0010900021264000
2017-02-09195.00195.00193.00195.00440008557000
2017-02-08196.00196.00193.00195.008600016714000
2017-02-07197.00197.00195.00196.009700019050000
2017-02-06193.00199.00192.00197.0043900086038000
2017-02-03190.00191.00189.00191.00470008936000
2017-02-02193.00193.00190.00190.007300013973000
2017-02-01194.00194.00191.00191.008600016543000
2017-01-31194.00197.00193.00194.0011200021799000
2017-01-30195.00197.00195.00196.009900019392000
2017-01-27195.00196.00194.00195.0011000021439000
2017-01-26196.00196.00192.00194.0015500030112000
2017-01-25192.00194.00191.00194.0011100021380000
2017-01-24190.00191.00188.00190.0012700024091000
2017-01-23186.00187.00184.00187.00430007999000
2017-01-20186.00186.00184.00186.005400010012000
2017-01-19187.00192.00183.00184.0020900039108000
2017-01-18185.00185.00184.00185.009700017905000
2017-01-17187.00187.00185.00185.008200015235000
2017-01-16188.00188.00186.00187.009100017011000
2017-01-13190.00190.00188.00188.008100015275000
2017-01-12193.00193.00189.00190.0010200019462000
2017-01-11193.00194.00191.00192.00320006165000
2017-01-10194.00194.00191.00192.006000011565000
2017-01-06192.00194.00191.00194.008100015590000
2017-01-05193.00194.00192.00192.0013800026612000
2017-01-04191.00193.00191.00193.0010600020328000
2016-12-30192.00192.00189.00190.0010400019798000
2016-12-29191.00192.00189.00192.0010700020413000
2016-12-28187.00191.00187.00191.0010000018909000
2016-12-27189.00189.00185.00187.0028100052626000
2016-12-26194.00194.00189.00189.0015500029668000
2016-12-22190.00194.00188.00192.0019400037092000
2016-12-21197.00197.00188.00191.0023800045886000
2016-12-20191.00197.00191.00194.0032500063271000
2016-12-19191.00192.00190.00191.0014500027667000
2016-12-16191.00191.00189.00191.0012900024517000
2016-12-15193.00193.00190.00191.0011400021751000
2016-12-14194.00194.00192.00193.008600016607000
2016-12-13194.00194.00191.00194.007500014441000
2016-12-12198.00198.00194.00195.0010300020126000
2016-12-09195.00197.00195.00197.0013200025842000
2016-12-08195.00197.00195.00196.0026900052670000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter